Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 52.79 | 53.20 | 52.23 | 53.09 | 55,639,960 | +0.49(+0.93%) |
Oct 30, 2007 | 53.63 | 53.79 | 52.38 | 52.60 | 35,538,584 | -1.43(-2.64%) |
Oct 29, 2007 | 53.31 | 54.41 | 53.27 | 54.03 | 31,612,450 | +0.81(+1.52%) |
Oct 26, 2007 | 53.53 | 53.62 | 52.81 | 53.22 | 36,354,112 | +0.37(+0.70%) |
Oct 25, 2007 | 53.38 | 53.38 | 52.30 | 52.85 | 47,489,532 | -0.32(-0.61%) |
Oct 24, 2007 | 52.45 | 53.29 | 52.23 | 53.17 | 42,107,812 | +0.45(+0.85%) |
Oct 23, 2007 | 52.79 | 53.33 | 51.95 | 52.72 | 41,774,136 | +0.25(+0.48%) |
Oct 22, 2007 | 52.62 | 52.91 | 51.75 | 52.47 | 43,621,952 | -0.71(-1.33%) |
Oct 19, 2007 | 54.66 | 54.69 | 53.10 | 53.18 | 59,697,448 | -1.68(-3.06%) |
Oct 18, 2007 | 54.62 | 54.97 | 54.34 | 54.86 | 35,505,996 | +0.14(+0.26%) |
Oct 17, 2007 | 54.88 | 54.99 | 53.87 | 54.71 | 46,008,404 | +0.03(+0.06%) |
Oct 16, 2007 | 54.68 | 54.96 | 54.52 | 54.68 | 37,984,312 | -0.05(-0.08%) |
Oct 15, 2007 | 54.34 | 54.92 | 54.34 | 54.73 | 44,260,680 | +0.77(+1.43%) |
Oct 12, 2007 | 53.73 | 54.16 | 53.57 | 53.95 | 26,245,474 | +0.47(+0.89%) |
Oct 11, 2007 | 54.02 | 54.87 | 53.02 | 53.48 | 36,176,904 | -0.27(-0.50%) |
Oct 10, 2007 | 52.92 | 54.07 | 52.84 | 53.75 | 31,770,212 | +0.27(+0.50%) |
Oct 09, 2007 | 52.52 | 53.55 | 52.52 | 53.49 | 30,554,226 | +1.15(+2.19%) |
Oct 08, 2007 | 52.29 | 52.42 | 52.04 | 52.34 | 22,235,090 | -0.39(-0.74%) |
Oct 05, 2007 | 52.64 | 52.90 | 52.31 | 52.73 | 32,903,596 | +0.25(+0.48%) |
Oct 04, 2007 | 52.72 | 52.90 | 52.13 | 52.48 | 49,982,248 | -0.24(-0.45%) |
Oct 03, 2007 | 52.89 | 52.91 | 52.36 | 52.71 | 31,385,954 | -0.53(-0.99%) |
Oct 02, 2007 | 53.86 | 53.91 | 52.69 | 53.24 | 37,293,368 | -0.99(-1.82%) |
Oct 01, 2007 | 53.36 | 54.25 | 53.22 | 54.22 | 33,429,606 | +0.80(+1.50%) |
Sep 28, 2007 | 53.75 | 54.06 | 53.18 | 53.42 | 33,802,624 | -0.24(-0.44%) |
Sep 27, 2007 | 53.62 | 53.85 | 52.91 | 53.66 | 30,149,360 | +0.35(+0.65%) |
Sep 26, 2007 | 53.35 | 53.53 | 52.82 | 53.31 | 40,450,732 | +0.24(+0.45%) |
Sep 25, 2007 | 52.34 | 53.08 | 52.07 | 53.08 | 44,797,180 | +0.13(+0.25%) |
Sep 24, 2007 | 53.14 | 53.40 | 52.69 | 52.94 | 38,805,864 | -0.33(-0.63%) |
Sep 21, 2007 | 53.60 | 53.91 | 53.15 | 53.28 | 59,494,180 | +0.13(+0.24%) |
Sep 20, 2007 | 53.34 | 53.46 | 53.01 | 53.15 | 32,228,904 | -0.02(-0.03%) |
Sep 19, 2007 | 53.27 | 53.73 | 53.02 | 53.17 | 46,978,324 | +0.21(+0.39%) |
Sep 18, 2007 | 51.73 | 53.06 | 51.46 | 52.96 | 45,756,404 | +1.44(+2.80%) |
Sep 17, 2007 | 51.08 | 51.79 | 50.96 | 51.52 | 32,880,892 | +0.34(+0.67%) |
Sep 14, 2007 | 50.85 | 51.76 | 50.72 | 51.18 | 41,033,632 | +0.03(+0.06%) |
Sep 13, 2007 | 50.70 | 51.45 | 50.62 | 51.15 | 38,120,524 | +0.56(+1.11%) |
Sep 12, 2007 | 50.08 | 51.00 | 50.06 | 50.59 | 43,548,144 | +0.41(+0.82%) |
Sep 11, 2007 | 49.17 | 50.35 | 48.81 | 50.18 | 45,773,180 | +1.20(+2.45%) |
Sep 10, 2007 | 49.45 | 49.77 | 48.41 | 48.98 | 47,860,996 | -0.51(-1.04%) |
Sep 07, 2007 | 50.05 | 50.29 | 49.18 | 49.49 | 41,270,816 | -1.00(-1.99%) |
Sep 06, 2007 | 50.60 | 50.93 | 50.22 | 50.50 | 35,969,344 | +0.16(+0.31%) |
Sep 05, 2007 | 50.16 | 50.44 | 49.80 | 50.34 | 36,999,860 | -0.01(-0.01%) |
Sep 04, 2007 | 49.24 | 50.65 | 49.24 | 50.35 | 35,209,864 | +0.87(+1.75%) |
Aug 31, 2007 | 49.95 | 50.21 | 49.30 | 49.48 | 37,970,304 | +0.19(+0.39%) |
Aug 30, 2007 | 49.02 | 49.78 | 48.69 | 49.29 | 38,486,972 | +0.10(+0.20%) |
Aug 29, 2007 | 48.19 | 49.40 | 48.03 | 49.19 | 40,857,896 | +1.29(+2.69%) |
Aug 28, 2007 | 48.98 | 48.98 | 47.90 | 47.90 | 44,805,336 | -1.22(-2.49%) |
Aug 27, 2007 | 49.12 | 49.40 | 48.90 | 49.13 | 28,153,056 | -0.33(-0.67%) |
Aug 24, 2007 | 48.34 | 49.55 | 48.33 | 49.46 | 36,433,640 | +1.12(+2.32%) |
Aug 23, 2007 | 48.51 | 48.80 | 47.93 | 48.34 | 41,884,652 | +0.10(+0.20%) |
Aug 22, 2007 | 48.33 | 48.62 | 47.92 | 48.24 | 39,037,948 | +0.25(+0.52%) |
Aug 21, 2007 | 48.77 | 48.87 | 47.62 | 47.99 | 41,543,592 | -0.80(-1.63%) |
Aug 20, 2007 | 48.39 | 49.05 | 47.79 | 48.79 | 40,769,824 | +0.23(+0.46%) |
Aug 17, 2007 | 47.49 | 48.93 | 47.32 | 48.56 | 62,473,476 | +2.00(+4.30%) |
Aug 16, 2007 | 47.15 | 47.29 | 45.46 | 46.56 | 85,555,304 | -0.59(-1.25%) |
Aug 15, 2007 | 48.06 | 48.71 | 46.96 | 47.15 | 47,856,808 | -0.83(-1.73%) |
Aug 14, 2007 | 48.10 | 48.42 | 47.32 | 47.98 | 52,089,500 | +0.12(+0.25%) |
Aug 13, 2007 | 49.20 | 49.20 | 47.62 | 47.86 | 43,921,176 | -0.92(-1.88%) |
Aug 10, 2007 | 47.62 | 49.15 | 47.38 | 48.78 | 56,576,820 | +0.53(+1.09%) |
Aug 09, 2007 | 49.46 | 50.09 | 48.25 | 48.25 | 62,311,248 | -2.48(-4.89%) |
Aug 08, 2007 | 49.47 | 50.73 | 49.26 | 50.73 | 63,356,332 | +1.27(+2.57%) |
Aug 07, 2007 | 47.99 | 49.91 | 47.63 | 49.46 | 62,242,164 | +1.25(+2.59%) |
Aug 06, 2007 | 47.30 | 48.37 | 46.42 | 48.22 | 70,270,184 | +0.84(+1.78%) |
Aug 03, 2007 | 48.44 | 49.57 | 47.06 | 47.37 | 62,708,148 | -1.79(-3.64%) |
Aug 02, 2007 | 49.49 | 49.66 | 48.20 | 49.16 | 64,190,680 | -0.38(-0.77%) |